Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.318,27 -125,04 (-0,23%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240920C00180000 | 2024-08-05 3:24PM EDT | 180.00 | 173.62 | 167.60 | 176.80 | 0.00 | - | - | 0 | 138.67% |
| POOL240920C00220000 | 2024-08-05 3:22PM EDT | 220.00 | 134.71 | 127.70 | 137.00 | 0.00 | - | 2 | 0 | 104.83% |
| POOL240920C00230000 | 2024-08-06 1:47PM EDT | 230.00 | 126.15 | 117.70 | 127.00 | 0.00 | - | - | 1 | 96.12% |
| POOL240920C00240000 | 2024-08-06 3:03PM EDT | 240.00 | 117.17 | 107.80 | 117.00 | 0.00 | - | 2 | 1 | 88.77% |
| POOL240920C00270000 | 2024-07-25 3:42PM EDT | 270.00 | 92.45 | 85.40 | 93.90 | 0.00 | - | 2 | 0 | 120.06% |
| POOL240920C00310000 | 2024-08-30 10:53AM EDT | 310.00 | 45.78 | 38.70 | 47.10 | -19.52 | -29.89% | 1 | 1 | 63.81% |
| POOL240920C00330000 | 2024-07-25 10:21AM EDT | 330.00 | 31.00 | 27.30 | 36.30 | 0.00 | - | 1 | 2 | 59.99% |
| POOL240920C00340000 | 2024-08-29 10:24AM EDT | 340.00 | 18.76 | 12.40 | 18.30 | 0.00 | - | 1 | 5 | 35.85% |
| POOL240920C00350000 | 2024-08-29 10:24AM EDT | 350.00 | 11.43 | 9.20 | 10.40 | 0.00 | - | 1 | 92 | 29.21% |
| POOL240920C00360000 | 2024-08-29 11:39AM EDT | 360.00 | 7.20 | 4.50 | 6.20 | 0.00 | - | 1 | 100 | 29.58% |
| POOL240920C00370000 | 2024-08-30 2:47PM EDT | 370.00 | 2.50 | 2.05 | 3.90 | -1.10 | -30.56% | 84 | 32 | 31.66% |
| POOL240920C00380000 | 2024-08-26 10:25AM EDT | 380.00 | 3.60 | 0.05 | 1.95 | 0.00 | - | 3 | 21 | 31.09% |
| POOL240920C00390000 | 2024-08-22 10:02AM EDT | 390.00 | 1.28 | 0.05 | 5.20 | 0.00 | - | 1 | 8 | 53.06% |
| POOL240920C00400000 | 2024-08-29 3:48PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 41.05% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240920P00220000 | 2024-08-13 3:52PM EDT | 220.00 | 2.46 | 0.00 | 4.30 | 0.00 | - | - | 2 | 128.86% |
| POOL240920P00240000 | 2024-08-13 3:52PM EDT | 240.00 | 2.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 108.72% |
| POOL240920P00250000 | 2024-08-13 3:41PM EDT | 250.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 99.15% |
| POOL240920P00260000 | 2024-08-13 3:52PM EDT | 260.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | - | 4 | 89.87% |
| POOL240920P00270000 | 2024-08-05 9:34AM EDT | 270.00 | 2.73 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 57.76% |
| POOL240920P00280000 | 2024-08-13 3:52PM EDT | 280.00 | 1.74 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 50.88% |
| POOL240920P00290000 | 2024-08-08 2:07PM EDT | 290.00 | 2.00 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 52.71% |
| POOL240920P00300000 | 2024-08-16 3:50PM EDT | 300.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 48.46% |
| POOL240920P00310000 | 2024-08-29 2:29PM EDT | 310.00 | 0.63 | 0.35 | 1.75 | 0.00 | - | 1 | 71 | 43.53% |
| POOL240920P00320000 | 2024-08-26 2:55PM EDT | 320.00 | 0.95 | 0.60 | 1.35 | 0.00 | - | 2 | 100 | 32.70% |
| POOL240920P00330000 | 2024-08-26 11:11AM EDT | 330.00 | 1.80 | 0.60 | 6.50 | 0.00 | - | 1 | 61 | 46.79% |
| POOL240920P00340000 | 2024-08-27 3:34PM EDT | 340.00 | 4.93 | 2.10 | 7.70 | 0.00 | - | 41 | 117 | 39.26% |
| POOL240920P00350000 | 2024-08-30 3:44PM EDT | 350.00 | 8.30 | 5.20 | 7.80 | -1.20 | -12.63% | 64 | 26 | 26.22% |
| POOL240920P00360000 | 2024-08-29 1:00PM EDT | 360.00 | 12.50 | 12.00 | 13.40 | 0.00 | - | 1 | 16 | 25.79% |
| POOL240920P00370000 | 2024-08-29 1:00PM EDT | 370.00 | 19.56 | 17.00 | 24.00 | 0.00 | - | 1 | 13 | 37.89% |
| POOL240920P00380000 | 2024-07-29 10:34AM EDT | 380.00 | 20.80 | 27.10 | 34.10 | 0.00 | - | 1 | 18 | 47.13% |
| POOL240920P00400000 | 2024-07-29 9:30AM EDT | 400.00 | 34.00 | 44.00 | 53.70 | 0.00 | - | - | 0 | 60.91% |
| POOL240920P00420000 | 2024-08-16 3:53PM EDT | 420.00 | 73.84 | 64.00 | 72.80 | 0.00 | - | 1 | 1 | 69.89% |
| POOL240920P00430000 | 2024-08-16 3:53PM EDT | 430.00 | 83.88 | 74.00 | 82.80 | 0.00 | - | 1 | 0 | 75.85% |
| POOL240920P00440000 | 2024-08-15 3:54PM EDT | 440.00 | 93.13 | 84.00 | 92.80 | 0.00 | - | - | 0 | 81.54% |
